NASDAQ:BYRN | Historical Stock Price | Byrna Technologies Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-09-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$1.15$2.77$6.67$16.10$38.852006-09-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$1.50$1.5080——
2018-12-28$1.50$1.50550——
2018-12-27$1.50$1.50160——
2018-12-26$1.50$1.500——
2018-12-24$1.50$1.50960——
2018-12-21$1.50$1.5050——
2018-12-20$1.50$1.500——
2018-12-19$1.50$1.50150——
2018-12-18$1.50$1.50800——
2018-12-17$1.60$1.60320——
2018-12-14$1.50$1.500——
2018-12-13$1.50$1.503,790——
2018-12-12$1.50$1.501,140——
2018-12-11$1.50$1.50410——
2018-12-10$1.50$1.50400——
2018-12-07$1.50$1.50510——
2018-12-06$1.60$1.601,030——
2018-12-04$1.60$1.60590——
2018-12-03$1.60$1.60300——
2018-11-30$1.60$1.60250——
2018-11-29$1.60$1.60300——
2018-11-28$1.50$1.50250——
2018-11-27$1.60$1.600——
2018-11-26$1.60$1.60260——
2018-11-23$1.60$1.6050——
2018-11-21$1.60$1.601,170——
2018-11-20$1.60$1.6010——
2018-11-19$1.60$1.601,550——
2018-11-16$1.60$1.603,100——
2018-11-15$1.60$1.6060——
2018-11-14$1.60$1.6010,100——
2018-11-13$1.60$1.601,370——
2018-11-12$1.70$1.7063,290——
2018-11-09$1.40$1.402,540——
2018-11-08$1.40$1.40140——
2018-11-07$1.40$1.40740——
2018-11-06$1.40$1.40640——
2018-11-05$1.40$1.401,050——
2018-11-02$1.70$1.703,250——
2018-11-01$1.70$1.7011,610——
2018-10-31$1.40$1.401,200——
2018-10-30$1.40$1.4050——
2018-10-29$1.40$1.4011,700——
2018-10-26$1.40$1.401,500——
2018-10-25$1.50$1.500——
2018-10-24$1.50$1.5050——
2018-10-23$1.40$1.401,030——
2018-10-22$1.40$1.401,150——
2018-10-19$1.40$1.401,200——
2018-10-18$1.40$1.4090——
2018-10-17$1.40$1.40200——
2018-10-16$1.40$1.40600——
2018-10-15$1.40$1.402,050——
2018-10-12$1.50$1.500——
2018-10-11$1.50$1.500——
2018-10-10$1.50$1.5050——
2018-10-09$1.50$1.505,180——
2018-10-08$1.40$1.404,740——
2018-10-05$1.40$1.400——
2018-10-04$1.40$1.402,300——
2018-10-03$1.40$1.401,000——
2018-10-02$1.40$1.4010——
2018-10-01$1.50$1.500——
2018-09-28$1.50$1.5050——
2018-09-27$1.50$1.500——
2018-09-26$1.50$1.5020——
2018-09-25$1.50$1.500——
2018-09-24$1.50$1.501,050——
2018-09-21$1.50$1.501,950——
2018-09-20$1.50$1.50200——
2018-09-19$1.50$1.501,050——
2018-09-18$1.50$1.5020——
2018-09-17$1.50$1.5050——
2018-09-14$1.50$1.501,200——
2018-09-13$1.30$1.3080——
2018-09-12$1.50$1.5050——
2018-09-11$1.50$1.50200——
2018-09-10$1.50$1.501,050——
2018-09-07$1.40$1.403,680——
2018-09-06$1.50$1.501,140——
2018-09-05$1.40$1.4060——
2018-09-04$1.40$1.40260——
2018-08-31$1.50$1.5050——
2018-08-30$1.50$1.5050——
2018-08-29$1.50$1.50650——
2018-08-28$1.50$1.50100——
2018-08-27$1.50$1.500——
2018-08-24$1.50$1.5050——
2018-08-23$1.50$1.50630——
2018-08-22$1.50$1.50450——
2018-08-21$1.50$1.50300——
2018-08-20$1.50$1.50750——
2018-08-17$1.50$1.50210——
2018-08-16$1.50$1.50350——
2018-08-15$1.50$1.50750——
2018-08-14$1.50$1.500——
2018-08-13$1.50$1.5050——
2018-08-10$1.50$1.500——
2018-08-09$1.50$1.50490——
2018-08-08$1.40$1.40150——
2018-08-07$1.50$1.50450——
2018-08-06$1.50$1.50110——
2018-08-03$1.50$1.50580——
2018-08-02$1.60$1.6090——
2018-08-01$1.70$1.701,050——
2018-07-31$1.70$1.70110——
2018-07-30$1.70$1.701,980——
2018-07-27$1.70$1.70490——
2018-07-26$1.60$1.602,960——
2018-07-25$1.40$1.400——
2018-07-24$1.40$1.403,060——
2018-07-23$1.40$1.404,400——
2018-07-20$1.50$1.501,050——
2018-07-19$1.50$1.50100——
2018-07-18$1.50$1.50970——
2018-07-17$1.40$1.401,510——
2018-07-16$1.50$1.5024,250——
2018-07-13$1.70$1.70150——
2018-07-12$1.60$1.6015,100——
2018-07-11$1.70$1.709,230——
2018-07-10$1.80$1.807,600——
2018-07-09$1.70$1.701,200——
2018-07-06$1.60$1.60990——
2018-07-05$1.50$1.50500——
2018-07-03$1.80$1.8050——
2018-07-02$1.50$1.50250——
2018-06-29$1.60$1.60200——
2018-06-28$1.50$1.500——
2018-06-27$1.50$1.507,970——
2018-06-26$1.60$1.6050——
2018-06-25$1.70$1.700——
2018-06-22$1.70$1.700——
2018-06-21$1.70$1.701,950——
2018-06-20$1.70$1.70350——
2018-06-19$1.70$1.700——
2018-06-18$1.70$1.70550——
2018-06-15$1.60$1.600——
2018-06-14$1.60$1.605,500——
2018-06-13$1.60$1.601,650——
2018-06-12$1.70$1.702,100——
2018-06-11$1.80$1.80450——
2018-06-08$1.80$1.800——
2018-06-07$1.80$1.8090——
2018-06-06$1.70$1.700——
2018-06-05$1.70$1.700——
2018-06-04$1.70$1.703,690——
2018-06-01$1.70$1.7050——
2018-05-31$1.70$1.7050——
2018-05-30$1.70$1.700——
2018-05-29$1.70$1.702,030——
2018-05-25$1.70$1.70630——
2018-05-24$1.80$1.800——
2018-05-23$1.80$1.80100——
2018-05-22$1.80$1.80100——
2018-05-21$1.80$1.8050——
2018-05-18$1.60$1.603,600——
2018-05-17$1.70$1.702,910——
2018-05-16$1.80$1.8050——
2018-05-15$1.90$1.900——
2018-05-14$1.90$1.9050——
2018-05-11$1.70$1.701,250——
2018-05-10$1.90$1.90450——
2018-05-09$1.90$1.90760——
2018-05-08$1.80$1.8070——
2018-05-07$1.70$1.701,320——
2018-05-04$1.80$1.801,480——
2018-05-03$1.70$1.701,900——
2018-05-02$1.70$1.701,220——
2018-05-01$1.60$1.60120——
2018-04-30$1.70$1.702,600——
2018-04-27$1.70$1.701,140——
2018-04-26$1.70$1.7050——
2018-04-25$1.70$1.701,000——
2018-04-24$1.70$1.701,550——
2018-04-23$1.70$1.702,050——
2018-04-20$1.70$1.702,650——
2018-04-19$1.70$1.701,620——
2018-04-18$1.60$1.600——
2018-04-17$1.60$1.602,070——
2018-04-16$1.60$1.604,930——
2018-04-13$1.50$1.501,300——
2018-04-12$1.50$1.503,100——
2018-04-11$1.60$1.603,170——
2018-04-10$1.60$1.601,040——
2018-04-09$1.60$1.600——
2018-04-06$1.60$1.60200——
2018-04-05$1.50$1.50580——
2018-04-04$1.60$1.6050——
2018-04-03$1.60$1.6050——
2018-04-02$1.50$1.502,050——
2018-03-29$1.50$1.50150——
2018-03-28$1.50$1.50550——
2018-03-27$1.60$1.600——
2018-03-26$1.60$1.6070——
2018-03-23$1.60$1.60100——
2018-03-22$1.50$1.50350——
2018-03-21$1.50$1.500——
2018-03-20$1.50$1.50200——
2018-03-19$1.60$1.60150——
2018-03-16$1.50$1.501,250——
2018-03-15$1.60$1.60100——
2018-03-14$1.60$1.6050——
2018-03-13$1.60$1.60460——
2018-03-12$1.60$1.600——
2018-03-09$1.60$1.601,850——
2018-03-08$1.60$1.607,320——
2018-03-07$1.50$1.50150——
2018-03-06$1.50$1.501,300——
2018-03-05$1.50$1.5050——
2018-03-02$1.40$1.401,640——
2018-03-01$1.50$1.500——
2018-02-28$1.50$1.502,000——
2018-02-27$1.60$1.601,060——
2018-02-26$1.60$1.6050——
2018-02-23$1.50$1.500——
2018-02-22$1.50$1.50100——
2018-02-21$1.50$1.503,270——
2018-02-20$1.60$1.60500——
2018-02-16$1.50$1.501,020——
2018-02-15$1.50$1.50100——
2018-02-14$1.50$1.500——
2018-02-13$1.50$1.50100——
2018-02-12$1.60$1.601,460——
2018-02-09$1.50$1.508,600——
2018-02-08$1.50$1.503,750——
2018-02-07$1.50$1.509,850——
2018-02-06$1.60$1.601,870——
2018-02-05$1.60$1.602,290——
2018-02-02$1.50$1.501,240——
2018-02-01$1.50$1.502,570——
2018-01-31$1.60$1.60400——
2018-01-30$1.60$1.600——
2018-01-29$1.60$1.602,630——
2018-01-26$1.60$1.607,700——
2018-01-25$1.60$1.601,210——
2018-01-24$1.60$1.601,500——
2018-01-23$1.50$1.501,650——
2018-01-22$1.60$1.60110——
2018-01-19$1.50$1.5050——
2018-01-18$1.50$1.50600——
2018-01-17$1.40$1.403,250——
2018-01-16$1.60$1.600——
2018-01-12$1.60$1.602,600——
2018-01-11$1.70$1.70960——
2018-01-10$1.70$1.701,600——
2018-01-09$1.70$1.701,050——
2018-01-08$1.70$1.704,390——
2018-01-05$1.60$1.6014,610——
2018-01-04$1.40$1.403,750——
2018-01-03$1.40$1.407,130——
2018-01-02$1.40$1.409,890——